Market [unlinked] / EUR
Identifier on Coinbase Pro: ICP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
19.4700 EUR |
125,903.7597 |
19.4000 EUR |
19.1200 EUR |
20.2700 EUR |
19.4700 EUR |
| 2022-02-04 |
19.2400 EUR |
86,576.0376 |
18.1400 EUR |
17.8800 EUR |
19.3000 EUR |
19.2400 EUR |
| 2022-02-03 |
18.1900 EUR |
137,936.9841 |
19.1000 EUR |
17.5500 EUR |
19.5200 EUR |
18.1900 EUR |
| 2022-02-02 |
19.1900 EUR |
274,807.0670 |
17.9300 EUR |
17.7000 EUR |
19.7600 EUR |
19.1900 EUR |
| 2022-02-01 |
17.9000 EUR |
65,335.9382 |
17.5900 EUR |
17.4900 EUR |
18.2600 EUR |
17.9000 EUR |
| 2022-01-31 |
17.5200 EUR |
96,035.2978 |
17.2600 EUR |
16.6200 EUR |
17.8600 EUR |
17.5200 EUR |
| 2022-01-30 |
17.3400 EUR |
133,970.4534 |
18.1100 EUR |
16.9300 EUR |
18.3900 EUR |
17.3400 EUR |
| 2022-01-29 |
18.0800 EUR |
141,337.5131 |
18.2000 EUR |
18.0100 EUR |
19.2000 EUR |
18.0800 EUR |
| 2022-01-28 |
18.1600 EUR |
130,607.2007 |
17.5700 EUR |
16.9900 EUR |
18.5100 EUR |
18.1600 EUR |
| 2022-01-27 |
17.5800 EUR |
123,343.6790 |
17.6700 EUR |
16.4900 EUR |
18.0000 EUR |
17.5800 EUR |
| 2022-01-26 |
17.7400 EUR |
177,885.8823 |
17.7800 EUR |
17.4600 EUR |
19.3300 EUR |
17.7400 EUR |
| 2022-01-25 |
17.7900 EUR |
125,213.7197 |
18.3200 EUR |
17.4100 EUR |
18.9600 EUR |
17.7900 EUR |
| 2022-01-24 |
18.2300 EUR |
280,328.1358 |
18.7600 EUR |
16.2800 EUR |
19.3500 EUR |
18.2300 EUR |
| 2022-01-23 |
18.7600 EUR |
140,358.0676 |
18.1400 EUR |
17.7200 EUR |
19.5600 EUR |
18.7600 EUR |
| 2022-01-22 |
17.9600 EUR |
395,895.1122 |
21.2900 EUR |
15.9500 EUR |
22.4900 EUR |
17.9600 EUR |
| 2022-01-21 |
21.3000 EUR |
370,187.6732 |
22.0800 EUR |
19.7100 EUR |
22.5000 EUR |
21.3000 EUR |
| 2022-01-20 |
22.2100 EUR |
126,461.4271 |
23.3800 EUR |
22.1300 EUR |
25.1900 EUR |
22.2100 EUR |
| 2022-01-19 |
23.5800 EUR |
127,990.8551 |
25.9600 EUR |
23.0400 EUR |
26.1400 EUR |
23.5800 EUR |
| 2022-01-18 |
26.0500 EUR |
90,969.7070 |
26.0000 EUR |
24.9300 EUR |
27.8200 EUR |
26.0500 EUR |
| 2022-01-17 |
25.9600 EUR |
61,731.8255 |
27.4400 EUR |
25.1000 EUR |
27.4800 EUR |
25.9600 EUR |
| 2022-01-16 |
27.4400 EUR |
68,664.0455 |
28.5300 EUR |
26.8200 EUR |
29.0400 EUR |
27.4400 EUR |
| 2022-01-15 |
28.5100 EUR |
53,343.1066 |
28.5400 EUR |
27.9000 EUR |
29.8400 EUR |
28.5100 EUR |
| 2022-01-14 |
28.3600 EUR |
92,985.0975 |
27.2600 EUR |
27.1500 EUR |
28.8700 EUR |
28.3600 EUR |
| 2022-01-13 |
27.3700 EUR |
95,443.4258 |
30.6200 EUR |
27.3000 EUR |
30.6800 EUR |
27.3700 EUR |
| 2022-01-12 |
30.4300 EUR |
134,281.0252 |
30.3200 EUR |
28.6300 EUR |
31.5100 EUR |
30.4300 EUR |
| 2022-01-11 |
29.7900 EUR |
135,072.9517 |
30.2700 EUR |
29.6600 EUR |
32.7300 EUR |
29.7900 EUR |
| 2022-01-10 |
29.7200 EUR |
256,697.7895 |
31.8200 EUR |
28.5700 EUR |
33.3000 EUR |
29.7200 EUR |
| 2022-01-09 |
31.1300 EUR |
269,916.8340 |
28.9900 EUR |
28.9400 EUR |
32.8900 EUR |
31.1300 EUR |
| 2022-01-08 |
29.0400 EUR |
260,483.7175 |
26.7300 EUR |
26.4800 EUR |
29.9000 EUR |
29.0400 EUR |
| 2022-01-07 |
26.9100 EUR |
321,445.8629 |
27.1100 EUR |
23.9600 EUR |
28.5900 EUR |
26.9100 EUR |
| 2022-01-06 |
27.3200 EUR |
215,589.1953 |
27.0800 EUR |
25.2900 EUR |
28.9000 EUR |
27.3200 EUR |
| 2022-01-05 |
27.2400 EUR |
370,785.2043 |
29.9700 EUR |
25.7900 EUR |
33.6200 EUR |
27.2400 EUR |
| 2022-01-04 |
29.8600 EUR |
362,569.6706 |
25.9200 EUR |
24.6300 EUR |
31.4900 EUR |
29.8600 EUR |
| 2022-01-03 |
25.5500 EUR |
139,994.0061 |
24.0200 EUR |
23.4000 EUR |
26.0100 EUR |
25.5500 EUR |
| 2022-01-02 |
24.1000 EUR |
148,252.7804 |
22.5500 EUR |
22.4000 EUR |
25.1500 EUR |
24.1000 EUR |
| 2022-01-01 |
22.4800 EUR |
71,536.0295 |
21.5000 EUR |
21.4900 EUR |
22.8700 EUR |
22.4800 EUR |
| 2021-12-31 |
21.6700 EUR |
132,690.0330 |
21.9600 EUR |
21.1000 EUR |
23.4900 EUR |
21.6700 EUR |
| 2021-12-30 |
21.9300 EUR |
143,427.7232 |
21.2200 EUR |
20.5500 EUR |
22.9700 EUR |
21.9300 EUR |
| 2021-12-29 |
20.9900 EUR |
173,439.3072 |
21.9000 EUR |
20.7400 EUR |
22.4000 EUR |
20.9900 EUR |
| 2021-12-28 |
22.1800 EUR |
255,209.0571 |
24.8000 EUR |
21.6200 EUR |
24.8000 EUR |
22.1800 EUR |
| 2021-12-27 |
25.3300 EUR |
217,578.8881 |
23.6800 EUR |
23.6000 EUR |
26.4400 EUR |
25.3300 EUR |
| 2021-12-26 |
23.5000 EUR |
123,017.8671 |
24.1200 EUR |
22.8700 EUR |
24.7200 EUR |
23.5000 EUR |
| 2021-12-25 |
24.0800 EUR |
154,685.1606 |
24.4200 EUR |
23.5200 EUR |
25.4400 EUR |
24.0800 EUR |
| 2021-12-24 |
24.0000 EUR |
285,020.1571 |
23.8600 EUR |
23.3500 EUR |
25.4100 EUR |
24.0000 EUR |
| 2021-12-23 |
23.8300 EUR |
419,138.3528 |
20.6300 EUR |
20.2400 EUR |
24.6400 EUR |
23.8300 EUR |
| 2021-12-22 |
20.7800 EUR |
168,891.1548 |
20.5000 EUR |
20.2000 EUR |
21.3800 EUR |
20.7800 EUR |
| 2021-12-21 |
20.5300 EUR |
183,703.3354 |
19.3500 EUR |
19.0200 EUR |
20.8200 EUR |
20.5300 EUR |
| 2021-12-20 |
19.3100 EUR |
198,831.1969 |
20.1500 EUR |
18.5300 EUR |
20.4400 EUR |
19.3100 EUR |
| 2021-12-19 |
20.4100 EUR |
114,302.1286 |
21.0900 EUR |
19.9200 EUR |
21.6100 EUR |
20.4100 EUR |
| 2021-12-18 |
21.0900 EUR |
84,915.6365 |
20.7500 EUR |
20.3300 EUR |
21.4000 EUR |
21.0900 EUR |